KissMeData/071280/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	195000	879585340	18960	18960	18960	18960	612
3	20241218	194900	879585340	18960	18960	18960	18960	0
4	20241218	194800	879585340	18960	18960	18960	18960	0
5	20241218	194700	879585340	18960	18960	18960	18960	0
6	20241218	194600	879585340	18960	18960	18960	18960	0
7	20241218	194500	879585340	18960	18960	18960	18960	0
8	20241218	194400	879585340	18960	18960	18960	18960	0
9	20241218	194300	879585340	18960	18960	18960	18960	0
10	20241218	194200	879585340	18960	18960	18960	18960	0
11	20241218	194100	879585340	18960	18960	18960	18960	0
12	20241218	194000	879585340	18960	18960	18960	18960	0
13	20241218	193900	879585340	18960	18960	18960	18960	0
14	20241218	193800	879585340	18960	18960	18960	18960	0
15	20241218	193700	879585340	18960	18960	18960	18960	0
16	20241218	193600	879585340	18960	18960	18960	18960	0
17	20241218	193500	879585340	18960	18960	18960	18960	0
18	20241218	193400	879585340	18960	18960	18960	18960	0
19	20241218	193300	879585340	18960	18960	18960	18960	0
20	20241218	193200	879585340	18960	18960	18960	18960	0
21	20241218	193100	879585340	18960	18960	18960	18960	0
22	20241218	193000	879585340	18960	18960	18960	18960	0
23	20241218	192900	879585340	18960	18960	18960	18960	0
24	20241218	192800	879585340	18960	18960	18960	18960	0
25	20241218	192700	879585340	18960	18960	18960	18960	0
26	20241218	192600	879585340	18960	18960	18960	18960	0
27	20241218	192500	879585340	18960	18960	18960	18960	0
28	20241218	192400	879585340	18960	18960	18960	18960	0
29	20241218	192300	879585340	18960	18960	18960	18960	0
30	20241218	192200	879585340	18960	18960	18960	18960	0
31	20241218	192100	879585340	18960	18960	18960	18960	0
32	20241218	192000	879585340	18960	18960	18960	18960	612
33	20241218	191900	879585340	18960	18960	18960	18960	0
34	20241218	191800	879585340	18960	18960	18960	18960	0
35	20241218	191700	879585340	18960	18960	18960	18960	0
36	20241218	191600	879585340	18960	18960	18960	18960	0
37	20241218	191500	879585340	18960	18960	18960	18960	0
38	20241218	191400	879585340	18960	18960	18960	18960	0
39	20241218	191300	879585340	18960	18960	18960	18960	0
40	20241218	191200	879585340	18960	18960	18960	18960	0
41	20241218	191100	879585340	18960	18960	18960	18960	0
42	20241218	191000	879585340	18960	18960	18960	18960	0
43	20241218	190900	879585340	18960	18960	18960	18960	0
44	20241218	190800	879585340	18960	18960	18960	18960	0
45	20241218	190700	879585340	18960	18960	18960	18960	0
46	20241218	190600	879585340	18960	18960	18960	18960	0
47	20241218	190500	879585340	18960	18960	18960	18960	0
48	20241218	190400	879585340	18960	18960	18960	18960	0
49	20241218	190300	879585340	18960	18960	18960	18960	0
50	20241218	190200	879585340	18960	18960	18960	18960	0
51	20241218	190100	879585340	18960	18960	18960	18960	0
52	20241218	190000	879585340	18960	18960	18960	18960	0
53	20241218	185900	879585340	18960	18960	18960	18960	0
54	20241218	185800	879585340	18960	18960	18960	18960	0
55	20241218	185700	879585340	18960	18960	18960	18960	0
56	20241218	185600	879585340	18960	18960	18960	18960	0
57	20241218	185500	879585340	18960	18960	18960	18960	0
58	20241218	185400	879585340	18960	18960	18960	18960	0
59	20241218	185300	879585340	18960	18960	18960	18960	0
60	20241218	185200	879585340	18960	18960	18960	18960	0
61	20241218	185100	879585340	18960	18960	18960	18960	0
62	20241218	185000	879585340	18960	18960	18960	18960	612
63	20241218	184900	879585340	18960	18960	18960	18960	0
64	20241218	184800	879585340	18960	18960	18960	18960	0
65	20241218	184700	879585340	18960	18960	18960	18960	0
66	20241218	184600	879585340	18960	18960	18960	18960	0
67	20241218	184500	879585340	18960	18960	18960	18960	0
68	20241218	184400	879585340	18960	18960	18960	18960	0
69	20241218	184300	879585340	18960	18960	18960	18960	0
70	20241218	184200	879585340	18960	18960	18960	18960	0
71	20241218	184100	879585340	18960	18960	18960	18960	0
72	20241218	184000	879585340	18960	18960	18960	18960	0
73	20241218	183900	879585340	18960	18960	18960	18960	0
74	20241218	183800	879585340	18960	18960	18960	18960	0
75	20241218	183700	879585340	18960	18960	18960	18960	0
76	20241218	183600	879585340	18960	18960	18960	18960	0
77	20241218	183500	879585340	18960	18960	18960	18960	0
78	20241218	183400	879585340	18960	18960	18960	18960	0
79	20241218	183300	879585340	18960	18960	18960	18960	0
80	20241218	183200	879585340	18960	18960	18960	18960	0
81	20241218	183100	879585340	18960	18960	18960	18960	0
82	20241218	183000	879585340	18960	18960	18960	18960	0
83	20241218	182900	879585340	18960	18960	18960	18960	0
84	20241218	182800	879585340	18960	18960	18960	18960	0
85	20241218	182700	879585340	18960	18960	18960	18960	0
86	20241218	182600	879585340	18960	18960	18960	18960	0
87	20241218	182500	879585340	18960	18960	18960	18960	0
88	20241218	182400	879585340	18960	18960	18960	18960	0
89	20241218	182300	879585340	18960	18960	18960	18960	0
90	20241218	182200	879585340	18960	18960	18960	18960	0
91	20241218	182100	879585340	18960	18960	18960	18960	0
92	20241218	182000	879585340	18960	18960	18960	18960	612
93	20241218	181900	879585340	18960	18960	18960	18960	0
94	20241218	181800	879585340	18960	18960	18960	18960	0
95	20241218	181700	879585340	18960	18960	18960	18960	0
96	20241218	181600	879585340	18960	18960	18960	18960	0
97	20241218	181500	879585340	18960	18960	18960	18960	0
98	20241218	181400	879585340	18960	18960	18960	18960	0
99	20241218	181300	879585340	18960	18960	18960	18960	0
100	20241218	181200	879585340	18960	18960	18960	18960	0
101	20241218	181100	879585340	18960	18960	18960	18960	0
102	20241218	181000	879585340	18960	18960	18960	18960	0
103	20241218	180900	879585340	18960	18960	18960	18960	0
104	20241218	180800	879585340	18960	18960	18960	18960	0
105	20241218	180700	879585340	18960	18960	18960	18960	0
106	20241218	180600	879585340	18960	18960	18960	18960	0
107	20241218	180500	879585340	18960	18960	18960	18960	0
108	20241218	180400	879585340	18960	18960	18960	18960	0
109	20241218	180300	879585340	18960	18960	18960	18960	0
110	20241218	180200	879585340	18960	18960	18960	18960	0
111	20241218	180100	879585340	18960	18960	18960	18960	0
112	20241218	180000	879585340	18960	18960	18960	18960	0
113	20241218	175900	879585340	18960	18960	18960	18960	0
114	20241218	175800	879585340	18960	18960	18960	18960	0
115	20241218	175700	879585340	18960	18960	18960	18960	0
116	20241218	175600	879585340	18960	18960	18960	18960	0
117	20241218	175500	879585340	18960	18960	18960	18960	0
118	20241218	175400	879585340	18960	18960	18960	18960	0
119	20241218	175300	879585340	18960	18960	18960	18960	0
120	20241218	175200	879585340	18960	18960	18960	18960	0
121	20241218	175100	879585340	18960	18960	18960	18960	0
122	20241218	175000	879585340	18960	18960	18960	18960	612
123	20241218	174900	879585340	18960	18960	18960	18960	0
124	20241218	174800	879585340	18960	18960	18960	18960	0
125	20241218	174700	879585340	18960	18960	18960	18960	0
126	20241218	174600	879585340	18960	18960	18960	18960	0
127	20241218	174500	879585340	18960	18960	18960	18960	0
128	20241218	174400	879585340	18960	18960	18960	18960	0
129	20241218	174300	879585340	18960	18960	18960	18960	0
130	20241218	174200	879585340	18960	18960	18960	18960	0
131	20241218	174100	879585340	18960	18960	18960	18960	0
132	20241218	174000	879585340	18960	18960	18960	18960	0
133	20241218	173900	879585340	18960	18960	18960	18960	0
134	20241218	173800	879585340	18960	18960	18960	18960	0
135	20241218	173700	879585340	18960	18960	18960	18960	0
136	20241218	173600	879585340	18960	18960	18960	18960	0
137	20241218	173500	879585340	18960	18960	18960	18960	0
138	20241218	173400	879585340	18960	18960	18960	18960	0
139	20241218	173300	879585340	18960	18960	18960	18960	0
140	20241218	173200	879585340	18960	18960	18960	18960	0
141	20241218	173100	879585340	18960	18960	18960	18960	0
142	20241218	173000	879585340	18960	18960	18960	18960	0
143	20241218	172900	879585340	18960	18960	18960	18960	0
144	20241218	172800	879585340	18960	18960	18960	18960	0
145	20241218	172700	879585340	18960	18960	18960	18960	0
146	20241218	172600	879585340	18960	18960	18960	18960	0
147	20241218	172500	879585340	18960	18960	18960	18960	0
148	20241218	172400	879585340	18960	18960	18960	18960	0
149	20241218	172300	879585340	18960	18960	18960	18960	0
150	20241218	172200	879585340	18960	18960	18960	18960	0
151	20241218	172100	879585340	18960	18960	18960	18960	0
152	20241218	172000	879585340	18960	18960	18960	18960	612
153	20241218	171900	879585340	18960	18960	18960	18960	0
154	20241218	171800	879585340	18960	18960	18960	18960	0
155	20241218	171700	879585340	18960	18960	18960	18960	0
156	20241218	171600	879585340	18960	18960	18960	18960	0
157	20241218	171500	879585340	18960	18960	18960	18960	0
158	20241218	171400	879585340	18960	18960	18960	18960	0
159	20241218	171300	879585340	18960	18960	18960	18960	0
160	20241218	171200	879585340	18960	18960	18960	18960	0
161	20241218	171100	879585340	18960	18960	18960	18960	0
162	20241218	171000	879585340	18960	18960	18960	18960	0
163	20241218	170900	879585340	18960	18960	18960	18960	0
164	20241218	170800	879585340	18960	18960	18960	18960	0
165	20241218	170700	879585340	18960	18960	18960	18960	0
166	20241218	170600	879585340	18960	18960	18960	18960	0
167	20241218	170500	879585340	18960	18960	18960	18960	0
168	20241218	170400	879585340	18960	18960	18960	18960	0
169	20241218	170300	879585340	18960	18960	18960	18960	0
170	20241218	170200	879585340	18960	18960	18960	18960	0
171	20241218	170100	879585340	18960	18960	18960	18960	0
172	20241218	170000	879585340	18960	18960	18960	18960	0
173	20241218	165900	879585340	18960	18960	18960	18960	0
174	20241218	165800	879585340	18960	18960	18960	18960	0
175	20241218	165700	879585340	18960	18960	18960	18960	0
176	20241218	165600	879585340	18960	18960	18960	18960	0
177	20241218	165500	879585340	18960	18960	18960	18960	0
178	20241218	165400	879585340	18960	18960	18960	18960	0
179	20241218	165300	879585340	18960	18960	18960	18960	0
180	20241218	165200	879585340	18960	18960	18960	18960	0
181	20241218	165100	879585340	18960	18960	18960	18960	0
182	20241218	165000	879585340	18960	18960	18960	18960	612
183	20241218	164900	879585340	18960	18960	18960	18960	0
184	20241218	164800	879585340	18960	18960	18960	18960	0
185	20241218	164700	879585340	18960	18960	18960	18960	0
186	20241218	164600	879585340	18960	18960	18960	18960	0
187	20241218	164500	879585340	18960	18960	18960	18960	0
188	20241218	164400	879585340	18960	18960	18960	18960	0
189	20241218	164300	879585340	18960	18960	18960	18960	0
190	20241218	164200	879585340	18960	18960	18960	18960	0
191	20241218	164100	879585340	18960	18960	18960	18960	0
192	20241218	164000	879585340	18960	18960	18960	18960	0
193	20241218	163900	879585340	18960	18960	18960	18960	0
194	20241218	163800	879585340	18960	18960	18960	18960	0
195	20241218	163700	879585340	18960	18960	18960	18960	0
196	20241218	163600	879585340	18960	18960	18960	18960	0
197	20241218	163500	879585340	18960	18960	18960	18960	0
198	20241218	163400	879585340	18960	18960	18960	18960	0
199	20241218	163300	879585340	18960	18960	18960	18960	0
200	20241218	163200	879585340	18960	18960	18960	18960	0
201	20241218	163100	879585340	18960	18960	18960	18960	0
202	20241218	163000	879585340	18960	18960	18960	18960	0
203	20241218	162900	879585340	18960	18960	18960	18960	0
204	20241218	162800	879585340	18960	18960	18960	18960	0
205	20241218	162700	879585340	18960	18960	18960	18960	0
206	20241218	162600	879585340	18960	18960	18960	18960	0
207	20241218	162500	879585340	18960	18960	18960	18960	0
208	20241218	162400	879585340	18960	18960	18960	18960	0
209	20241218	162300	879585340	18960	18960	18960	18960	0
210	20241218	162200	879585340	18960	18960	18960	18960	0
211	20241218	162100	879585340	18960	18960	18960	18960	0
212	20241218	162000	879585340	18960	18960	18960	18960	612
213	20241218	161900	879585340	18960	18960	18960	18960	0
214	20241218	161800	879585340	18960	18960	18960	18960	0
215	20241218	161700	879585340	18960	18960	18960	18960	0
216	20241218	161600	879585340	18960	18960	18960	18960	0
217	20241218	161500	879585340	18960	18960	18960	18960	0
218	20241218	161400	879585340	18960	18960	18960	18960	0
219	20241218	161300	879585340	18960	18960	18960	18960	0
220	20241218	161200	879585340	18960	18960	18960	18960	0
221	20241218	161100	879585340	18960	18960	18960	18960	0
222	20241218	161000	879585340	18960	18960	18960	18960	0
223	20241218	160900	879585340	18960	18960	18960	18960	0
224	20241218	160800	879585340	18960	18960	18960	18960	0
225	20241218	160700	879585340	18960	18960	18960	18960	0
226	20241218	160600	879585340	18960	18960	18960	18960	0
227	20241218	160500	879585340	18960	18960	18960	18960	0
228	20241218	160400	879585340	18960	18960	18960	18960	0
229	20241218	160300	879585340	18960	18960	18960	18960	0
230	20241218	160200	879585340	18960	18960	18960	18960	0
231	20241218	160100	879585340	18960	18960	18960	18960	0
232	20241218	160000	879585340	18960	18960	18960	18960	0
233	20241218	155900	879585340	18960	18960	18960	18960	0
234	20241218	155800	879585340	18960	18960	18960	18960	0
235	20241218	155700	879585340	18960	18960	18960	18960	0
236	20241218	155600	879585340	18960	18960	18960	18960	0
237	20241218	155500	879585340	18960	18960	18960	18960	0
238	20241218	155400	879585340	18960	18960	18960	18960	0
239	20241218	155300	879585340	18960	18960	18960	18960	0
240	20241218	155200	879585340	18960	18960	18960	18960	0
241	20241218	155100	879585340	18960	18960	18960	18960	0
242	20241218	155000	879585340	18960	18960	18960	18960	612
243	20241218	154900	879585340	18960	18960	18960	18960	0
244	20241218	154800	879585340	18960	18960	18960	18960	0
245	20241218	154700	879585340	18960	18960	18960	18960	0
246	20241218	154600	879585340	18960	18960	18960	18960	0
247	20241218	154500	879585340	18960	18960	18960	18960	0
248	20241218	154400	879585340	18960	18960	18960	18960	0
249	20241218	154300	879585340	18960	18960	18960	18960	0
250	20241218	154200	879585340	18960	18960	18960	18960	0
251	20241218	154100	879585340	18960	18960	18960	18960	0
252	20241218	154000	879585340	18960	18960	18960	18960	0
253	20241218	153900	879585340	18960	18960	18960	18960	0
254	20241218	153800	879585340	18960	18960	18960	18960	0
255	20241218	153700	879585340	18960	18960	18960	18960	0
256	20241218	153600	879585340	18960	18960	18960	18960	0
257	20241218	153500	879585340	18960	18960	18960	18960	0
258	20241218	153400	879585340	18960	18960	18960	18960	0
259	20241218	153300	879585340	18960	18960	18960	18960	0
260	20241218	153200	879585340	18960	18960	18960	18960	0
261	20241218	153100	879585340	18960	18960	18960	18960	0
262	20241218	153000	879585340	18960	18960	18960	18960	612
263	20241218	152900	867981820	18970	18970	18970	18970	0
264	20241218	152800	867981820	18970	18970	18970	18970	0
265	20241218	152700	867981820	18970	18970	18970	18970	0
266	20241218	152600	867981820	18970	18970	18970	18970	0
267	20241218	152500	867981820	18970	18970	18970	18970	0
268	20241218	152400	867981820	18970	18970	18970	18970	0
269	20241218	152300	867981820	18970	18970	18970	18970	0
270	20241218	152200	867981820	18970	18970	18970	18970	0
271	20241218	152100	867981820	18970	18970	18970	18970	0
272	20241218	152000	867981820	18970	18970	18970	18970	0
273	20241218	151900	867981820	18970	18970	18970	18970	43
274	20241218	151800	867166110	18970	18860	18990	18860	62
275	20241218	151700	865993360	19000	19000	19000	19000	30
276	20241218	151600	865423360	19000	19000	19000	19000	53
277	20241218	151500	864416360	19000	19000	19000	19000	80
278	20241218	151400	862896360	19000	19000	19000	19000	30
279	20241218	151300	862326360	19000	19000	19000	19000	31
280	20241218	151200	861737360	19000	19000	19000	19000	1
281	20241218	151100	861718360	18990	18990	18990	18990	30
282	20241218	151000	861148660	18990	18990	18990	18990	2
283	20241218	150900	861110680	18860	18860	18860	18860	15
284	20241218	150800	860827780	18990	19000	19000	18990	32
285	20241218	150700	860219800	18990	19000	19000	18990	83
286	20241218	150600	858642830	19000	19000	19000	19000	150
287	20241218	150500	855792830	19000	19000	19000	19000	30
288	20241218	150400	855222830	19000	19000	19000	19000	31
289	20241218	150300	854633830	19000	19000	19000	19000	30
290	20241218	150200	854063830	19000	19000	19000	19000	0
291	20241218	150100	854063830	19000	19000	19000	19000	30
292	20241218	150000	853493830	18850	19000	19000	18850	37
293	20241218	145900	852791880	19000	19000	19000	19000	30
294	20241218	145800	852221880	19000	19000	19000	19000	0
295	20241218	145700	852221880	19000	19000	19000	19000	30
296	20241218	145600	851651880	19000	19000	19000	19000	1
297	20241218	145500	851632880	19000	19000	19000	19000	30
298	20241218	145400	851062880	19000	18990	19000	18990	330
299	20241218	145300	844793920	18990	18860	18990	18850	11
300	20241218	145200	844586400	18990	18980	18990	18980	6
301	20241218	145100	844472510	18990	18990	18990	18990	90
302	20241218	145000	842763410	18990	18950	18990	18950	242
303	20241218	144900	838173540	18950	18950	18950	18950	30
304	20241218	144800	837605040	18960	18950	18960	18950	43
305	20241218	144700	836790180	18960	18900	18960	18900	400
306	20241218	144600	829217170	18900	18850	18900	18850	282
307	20241218	144500	823896690	18850	18840	18850	18840	396
308	20241218	144400	816432970	18840	18850	18850	18840	15
309	20241218	144300	816150250	18800	18850	18850	18800	472
310	20241218	144200	807276080	18850	18850	18850	18850	36
311	20241218	144100	806597480	18850	18850	18850	18850	21
312	20241218	144000	806201630	18840	18840	18840	18840	2
313	20241218	143900	806163950	18840	18840	18840	18840	9
314	20241218	143800	805994390	18840	18840	18840	18840	8
315	20241218	143700	805843670	18770	18840	18850	18770	59
316	20241218	143600	804733390	18670	18670	18670	18670	1142
317	20241218	143500	783412250	18670	18660	18670	18660	968
318	20241218	143400	765340790	18660	18610	18660	18610	88
319	20241218	143300	763702660	18610	18580	18610	18580	31
320	20241218	143200	763126650	18580	18580	18580	18580	212
321	20241218	143100	759187690	18570	18550	18570	18550	6
322	20241218	143000	759076370	18570	18530	18570	18530	55
323	20241218	142900	758057020	18580	18580	18580	18580	6
324	20241218	142800	757945540	18520	18510	18520	18510	52
325	20241218	142700	756982520	18510	18520	18520	18510	123
326	20241218	142600	754705290	18510	18670	18670	18510	150
327	20241218	142500	751924010	18530	18670	18670	18530	140
328	20241218	142400	749320110	18500	18850	18850	18500	1864
329	20241218	142300	714637420	18850	18850	18850	18710	154
330	20241218	142200	711741160	18850	18850	18850	18850	79
331	20241218	142100	710252010	18850	18850	18850	18850	54
332	20241218	142000	709234110	18850	18780	18850	18710	55
333	20241218	141900	708203030	18850	18840	18850	18840	56
334	20241218	141800	707147460	18840	18840	18840	18840	43
335	20241218	141700	706337340	18840	18750	18840	18740	92
336	20241218	141600	704607500	18750	18850	18850	18750	111
337	20241218	141500	702520110	18850	18770	18850	18750	155
338	20241218	141400	699606260	18850	18780	18850	18770	46
339	20241218	141300	698739520	18850	18860	18860	18750	108
340	20241218	141200	696707310	18850	18860	18860	18850	49
341	20241218	141100	695783200	18850	18850	18850	18770	68
342	20241218	141000	694501720	18850	18790	18850	18760	66
343	20241218	140900	693262930	18850	18850	18850	18850	74
344	20241218	140800	691868030	18850	18850	18850	18850	39
345	20241218	140700	691132880	18850	18850	18850	18850	74
346	20241218	140600	689737980	18760	18850	18850	18760	90
347	20241218	140500	688045660	18850	18850	18850	18850	71
348	20241218	140400	686707310	18860	18850	18860	18850	62
349	20241218	140300	685538580	18760	18850	18850	18760	101
350	20241218	140200	683638390	18860	18860	18860	18860	51
351	20241218	140100	682676530	18850	18850	18860	18850	58
352	20241218	140000	681582730	18780	18850	18850	18780	105
353	20241218	135900	679606480	18850	18850	18850	18850	19
354	20241218	135800	679248330	18850	18850	18850	18850	50
355	20241218	135700	678305830	18850	18810	18850	18760	115
356	20241218	135600	676141850	18850	18850	18850	18850	60
357	20241218	135500	675010850	18850	18850	18850	18850	54
358	20241218	135400	673992950	18850	18850	18850	18850	40
359	20241218	135300	673238950	18750	18840	18850	18750	125
360	20241218	135200	670887850	18850	18850	18850	18850	68
361	20241218	135100	669606050	18850	18840	18850	18840	55
362	20241218	135000	668569790	18840	18790	18840	18760	115
363	20241218	134900	666407230	18840	18840	18840	18840	0
364	20241218	134800	666407230	18840	18840	18840	18840	44
365	20241218	134700	665578270	18840	18810	18840	18750	121
366	20241218	134600	663302660	18840	18840	18840	18830	55
367	20241218	134500	662266520	18840	18780	18840	18780	73
368	20241218	134400	660891500	18850	18850	18850	18850	35
369	20241218	134300	660231750	18750	18850	18850	18750	117
370	20241218	134200	658030820	18850	18850	18850	18850	40
371	20241218	134100	657276820	18850	18850	18850	18850	66
372	20241218	134000	656032720	18730	18850	18850	18730	94
373	20241218	133900	654265510	18850	18850	18850	18850	65
374	20241218	133800	653040260	18850	18850	18850	18850	47
375	20241218	133700	652154310	18710	18790	18790	18710	50
376	20241218	133600	651217130	18850	18850	18850	18850	61
377	20241218	133500	650067280	18850	18850	18850	18850	49
378	20241218	133400	649143630	18850	18840	18860	18750	173
379	20241218	133300	645886610	18850	18850	18850	18850	60
380	20241218	133200	644755610	18850	18850	18850	18850	53
381	20241218	133100	643756560	18850	18850	18850	18850	61
382	20241218	133000	642606710	18780	18850	18850	18780	104
383	20241218	132900	640649040	18850	18850	18850	18850	55
384	20241218	132800	639612290	18840	18840	18840	18840	89
385	20241218	132700	637935530	18790	18850	18850	18750	120
386	20241218	132600	635678520	18850	18850	18850	18850	7
387	20241218	132500	635546570	18840	18770	18840	18770	53
388	20241218	132400	634548610	18750	18790	18840	18730	119
389	20241218	132300	632312050	18850	18850	18850	18850	36
390	20241218	132200	631633450	18850	18840	18850	18770	68
391	20241218	132100	630352000	18840	18840	18840	18840	60
392	20241218	132000	629221600	18710	18840	18840	18710	107
393	20241218	131900	627212040	18830	18730	18830	18710	140
394	20241218	131800	624586930	18730	18840	18840	18730	77
395	20241218	131700	623137460	18730	18850	18850	18730	96
396	20241218	131600	621332700	18850	18860	18860	18850	61
397	20241218	131500	620182250	18850	18850	18850	18850	62
398	20241218	131400	619013550	18700	18850	18850	18700	55
399	20241218	131300	617983000	18850	18850	18850	18850	46
400	20241218	131200	617115900	18850	18840	18850	18840	52
401	20241218	131100	616135710	18850	18850	18850	18850	67
402	20241218	131000	614872760	18730	18850	18850	18730	114
403	20241218	130900	612730490	18850	18850	18850	18850	62
404	20241218	130800	611561790	18850	18850	18850	18850	50
405	20241218	130700	610619290	18850	18810	18850	18740	120
406	20241218	130600	608362850	18850	18850	18850	18850	7
407	20241218	130500	608230900	18860	18860	18860	18860	55
408	20241218	130400	607193600	18850	18800	18850	18750	109
409	20241218	130300	605143160	18850	18850	18850	18850	63
410	20241218	130200	603955610	18850	18850	18850	18850	46
411	20241218	130100	603088510	18850	18790	18850	18750	118
412	20241218	130000	600869750	18800	18780	18850	18780	62
413	20241218	125900	599701560	18850	18850	18850	18850	46
414	20241218	125800	598834460	18850	18850	18850	18850	71
415	20241218	125700	597496110	18760	18850	18850	18760	101
416	20241218	125600	595596450	18850	18880	18880	18850	40
417	20241218	125500	594841340	18850	18860	18880	18850	77
418	20241218	125400	593389180	18750	18850	18850	18750	66
419	20241218	125300	592149740	18860	18860	18860	18860	38
420	20241218	125200	591433060	18850	18850	18850	18850	66
421	20241218	125100	590188960	18850	18800	18850	18750	102
422	20241218	125000	588271470	18850	18850	18850	18850	69
423	20241218	124900	586970820	18850	18850	18850	18850	49
424	20241218	124800	586047170	18850	18850	18850	18850	62
425	20241218	124700	584878470	18750	18850	18850	18750	107
426	20241218	124600	582865630	18850	18850	18850	18850	56
427	20241218	124500	581810030	18850	18850	18850	18850	72
428	20241218	124400	580452830	18750	18850	18850	18750	108
429	20241218	124300	578420440	18850	18850	18850	18850	8
430	20241218	124200	578269640	18850	18850	18850	18850	59
431	20241218	124100	577157490	18850	18850	18850	18750	92
432	20241218	124000	575426810	18850	18850	18850	18850	58
433	20241218	123900	574333510	18850	18850	18850	18850	51
434	20241218	123800	573372160	18750	18850	18890	18740	124
435	20241218	123700	571037440	18850	18850	18890	18850	63
436	20241218	123600	569847970	18850	18850	18850	18850	47
437	20241218	123500	568962020	18850	18850	18850	18850	53
438	20241218	123400	567962970	18730	18850	18880	18730	116
439	20241218	123300	565778850	18880	18880	18880	18880	0
440	20241218	123200	565778850	18880	18880	18880	18880	50
441	20241218	123100	564834850	18850	18850	18850	18740	91
442	20241218	123000	563123230	18850	18850	18850	18850	62
443	20241218	122900	561954530	18850	18850	18850	18850	61
444	20241218	122800	560804680	18850	18750	18850	18730	99
445	20241218	122700	558944400	18850	18850	18850	18850	47
446	20241218	122600	558058450	18850	18850	18850	18850	50
447	20241218	122500	557115950	18850	18850	18850	18850	65
448	20241218	122400	555890700	18700	18850	18850	18700	96
449	20241218	122300	554086900	18850	18850	18850	18850	53
450	20241218	122200	553087850	18850	18850	18850	18850	0
451	20241218	122100	553087850	18850	18850	18850	18720	107
452	20241218	122000	551076930	18850	18850	18850	18850	56
453	20241218	121900	550021330	18840	18720	18850	18720	49
454	20241218	121800	549098280	18730	18850	18850	18720	184
455	20241218	121700	545643300	18850	18850	18850	18850	52
456	20241218	121600	544663100	18850	18850	18850	18850	56
457	20241218	121500	543607500	18850	18850	18850	18850	60
458	20241218	121400	542476500	18730	18850	18850	18730	116
459	20241218	121300	540293780	18870	18870	18870	18870	42
460	20241218	121200	539501240	18850	18870	18870	18850	62
461	20241218	121100	538331360	18850	18800	18850	18730	59
462	20241218	121000	537224360	18800	18800	18800	18800	102
463	20241218	120900	535306760	18780	18800	18800	18780	262
464	20241218	120800	530383250	18870	18800	18870	18800	254
465	20241218	120700	525604280	18790	18810	18810	18790	55
466	20241218	120600	524570280	18820	18850	18870	18820	62
467	20241218	120500	523400740	18870	18790	18870	18770	109
468	20241218	120400	521350770	18800	18790	18800	18770	226
469	20241218	120300	517103800	18800	18840	18870	18800	61
470	20241218	120200	515953590	18840	18800	18840	18800	68
471	20241218	120100	514674350	18780	18800	18800	18780	103
472	20241218	120000	512738900	18840	18840	18840	18840	0
473	20241218	115900	512738900	18840	18800	18840	18740	52
474	20241218	115800	511759820	18800	18770	18800	18720	101
475	20241218	115700	509864210	18800	18800	18800	18800	44
476	20241218	115600	509037010	18800	18800	18800	18800	77
477	20241218	115500	507589410	18800	18800	18800	18720	98
478	20241218	115400	505750010	18770	18800	18800	18770	62
479	20241218	115300	504584500	18800	18800	18800	18800	61
480	20241218	115200	503437700	18800	18800	18800	18800	32
481	20241218	115100	502836100	18720	18800	18800	18720	225
482	20241218	115000	498616530	18800	18800	18800	18800	35
483	20241218	114900	497958530	18780	18780	18780	18780	52
484	20241218	114800	496981970	18780	18770	18780	18730	96
485	20241218	114700	495181570	18780	18780	18780	18780	186
486	20241218	114600	491688490	18780	18780	18780	18780	65
487	20241218	114500	490467790	18780	18770	18780	18730	90
488	20241218	114400	488779380	18780	18770	18780	18740	87
489	20241218	114300	487146360	18770	18780	18780	18770	70
490	20241218	114200	485831810	18780	18790	18800	18760	104
491	20241218	114100	483878360	18800	18800	18800	18800	85
492	20241218	114000	482280360	18800	18800	18800	18800	54
493	20241218	113900	481265160	18800	18800	18800	18800	68
494	20241218	113800	479986760	18760	18800	18800	18760	51
495	20241218	113700	479029650	18800	18760	18800	18760	67
496	20241218	113600	477770290	18800	18840	18840	18760	766
497	20241218	113500	463342090	18740	18790	18800	18740	110
498	20241218	113400	461277010	18800	18800	18800	18800	73
499	20241218	113300	459904610	18800	18800	18800	18800	45
500	20241218	113200	459058610	18800	18770	18800	18740	106
501	20241218	113100	457068500	18800	18800	18800	18740	50
502	20241218	113000	456128760	18840	18840	18840	18840	49
503	20241218	112900	455205600	18710	18840	18840	18710	72
504	20241218	112800	453850810	18710	18840	18840	18710	117
505	20241218	112700	451652030	18840	18840	18840	18840	56
506	20241218	112600	450596990	18840	18840	18840	18840	0
507	20241218	112500	450596990	18840	18840	18840	18710	101
508	20241218	112400	448699670	18840	18840	18840	18840	57
509	20241218	112300	447625790	18840	18840	18840	18840	52
510	20241218	112200	446646110	18840	18840	18840	18710	95
511	20241218	112100	444861240	18840	18850	18850	18840	69
512	20241218	112000	443560670	18850	18850	18850	18850	44
513	20241218	111900	442731270	18850	18750	18850	18720	116
514	20241218	111800	440552270	18850	18850	18850	18850	163
515	20241218	111700	437479720	18840	18840	18840	18840	47
516	20241218	111600	436594240	18850	18850	18850	18850	0
517	20241218	111500	436594240	18850	18850	18850	18720	122
518	20241218	111400	434300000	18850	18850	18850	18850	38
519	20241218	111300	433583700	18840	18840	18840	18840	48
520	20241218	111200	432679380	18850	18750	18850	18710	124
521	20241218	111100	430348250	18850	18850	18850	18850	52
522	20241218	111000	429368050	18850	18850	18850	18850	33
523	20241218	110900	428746000	18850	18780	18850	18720	127
524	20241218	110800	426357720	18850	18850	18850	18850	39
525	20241218	110700	425622570	18850	18850	18850	18850	60
526	20241218	110600	424491570	18850	18720	18850	18720	70
527	20241218	110500	423172950	18710	18800	18800	18710	50
528	20241218	110400	422235040	18850	18850	18850	18850	46
529	20241218	110300	421367940	18850	18850	18850	18850	57
530	20241218	110200	420293490	18760	18810	18850	18750	96
531	20241218	110100	418488090	18850	18810	18850	18810	75
532	20241218	110000	417074660	18850	18850	18850	18750	56
533	20241218	105900	416019160	18850	18790	18850	18710	90
534	20241218	105800	414328440	18850	18850	18850	18850	70
535	20241218	105700	413008940	18850	18850	18850	18850	53
536	20241218	105600	412009890	18850	18830	18850	18830	63
537	20241218	105500	410823420	18710	18850	18850	18710	90
538	20241218	105400	409131790	18850	18850	18850	18850	0
539	20241218	105300	409131790	18850	18850	18850	18850	65
540	20241218	105200	407906540	18840	18790	18840	18750	92
541	20241218	105100	406177310	18850	18850	18850	18770	238
542	20241218	105000	401705040	18840	18840	18840	18780	64
543	20241218	104900	400499520	18850	18780	18850	18750	109
544	20241218	104800	398449650	18790	18790	18790	18790	52
545	20241218	104700	397472570	18790	18850	18850	18790	58
546	20241218	104600	396379630	18850	18820	18850	18750	115
547	20241218	104500	394215090	18820	19000	19000	18820	55
548	20241218	104400	393171140	18820	18850	18860	18820	106
549	20241218	104300	391172800	18810	18810	18810	18810	2
550	20241218	104200	391135180	18850	18840	18850	18800	99
551	20241218	104100	389271390	18850	18850	18850	18850	87
552	20241218	104000	387631440	18850	18850	18850	18850	62
553	20241218	103900	386462740	18850	18910	19010	18750	203
554	20241218	103800	382627830	19000	19000	19000	19000	59
555	20241218	103700	381506830	19020	18900	19020	18900	152
556	20241218	103600	378628800	18850	18810	18900	18700	217
557	20241218	103500	374540470	18850	18850	18850	18850	72
558	20241218	103400	373183270	18850	18850	18850	18850	3
559	20241218	103300	373126720	18850	18850	18850	18850	100
560	20241218	103200	371241720	18750	18850	18850	18750	55
561	20241218	103100	370209130	18850	18800	18850	18800	65
562	20241218	103000	368986830	18790	18790	18790	18790	64
563	20241218	102900	367784270	18800	18850	18850	18800	124
564	20241218	102800	365449350	18850	18850	18850	18850	68
565	20241218	102700	364167550	18800	19010	19010	18800	130
566	20241218	102600	361712460	18800	19020	19020	18800	102
567	20241218	102500	359782390	19030	19020	19030	19020	48
568	20241218	102400	358869420	19030	18820	19030	18820	62
569	20241218	102300	357700690	18840	18870	19030	18820	495
570	20241218	102200	348361660	19040	19040	19040	19040	0
571	20241218	102100	348361660	19040	18880	19040	18880	152
572	20241218	102000	345483580	19050	19040	19050	18900	409
573	20241218	101900	337708440	19040	18900	19040	18880	270
574	20241218	101800	332606490	19040	19040	19040	18900	467
575	20241218	101700	323770810	18900	19040	19040	18870	395
576	20241218	101600	316296870	19040	19040	19040	18850	90
577	20241218	101500	314591580	19040	19040	19040	19040	58
578	20241218	101400	313487260	19040	19040	19040	19040	1035
579	20241218	101300	293780860	19030	19030	19030	18910	111
580	20241218	101200	291674170	19030	19030	19030	19030	9
581	20241218	101100	291502900	19030	19040	19040	18910	51
582	20241218	101000	290532600	19040	19030	19040	19030	80
583	20241218	100900	289009580	19030	19040	19040	18860	169
584	20241218	100800	285801380	19050	19020	19050	19020	60
585	20241218	100700	284658900	19020	18830	19020	18830	82
586	20241218	100600	283099940	18790	19010	19010	18730	158
587	20241218	100500	280115810	19010	18850	19010	18850	57
588	20241218	100400	279033200	19010	19150	19150	19000	1355
589	20241218	100300	253224290	19150	19230	19230	19050	786
590	20241218	100200	238240420	19230	19230	19240	19230	59
591	20241218	100100	237105840	19230	19240	19250	19180	366
592	20241218	100000	230076830	19220	19220	19250	19180	56
593	20241218	095900	228999870	19180	19050	19210	19050	1110
594	20241218	095800	207763330	19050	19040	19050	19040	122
595	20241218	095700	205439670	19050	19000	19150	19000	474
596	20241218	095600	196400640	18990	18940	18990	18830	336
597	20241218	095500	190032050	18940	18790	18940	18790	505
598	20241218	095400	180500640	18790	18780	18790	18780	94
599	20241218	095300	178734820	18570	18730	18730	18570	279
600	20241218	095200	173515760	18730	18720	18740	18720	68
601	20241218	095100	172242550	18530	18700	18740	18530	612
602	20241218	095000	160807270	18500	18700	18700	18480	67
603	20241218	094900	159565700	18690	18690	18690	18690	49
604	20241218	094800	158649890	18710	18710	18710	18710	90
605	20241218	094700	156965990	18710	18490	18710	18480	212
606	20241218	094600	153039440	18450	18720	18720	18450	118
607	20241218	094500	150842550	18730	18730	18730	18730	52
608	20241218	094400	149868590	18450	18750	18750	18450	145
609	20241218	094300	147178530	18420	18770	18770	18420	101
610	20241218	094200	145299230	18690	18400	18690	18400	46
611	20241218	094100	144439780	18560	18560	18560	18560	57
612	20241218	094000	143381860	18400	18410	18410	18400	52
613	20241218	093900	142424730	18410	18410	18410	18410	2
614	20241218	093800	142387910	18420	18420	18420	18420	1
615	20241218	093700	142369490	18420	18420	18420	18420	129
616	20241218	093600	139993310	18400	18410	18410	18400	151
617	20241218	093500	137214360	18420	18420	18420	18420	15
618	20241218	093400	136938060	18420	18420	18420	18420	1
619	20241218	093300	136919640	18370	18380	18380	18370	153
620	20241218	093200	134107890	18390	18450	18450	18390	1916
621	20241218	093100	98803530	18450	18450	18450	18450	12
622	20241218	093000	98582130	18450	18460	18460	18450	303
623	20241218	092900	92989660	18480	18480	18480	18470	89
624	20241218	092800	91345540	18480	18480	18480	18480	0
625	20241218	092700	91345540	18480	18480	18480	18480	50
626	20241218	092600	90421540	18480	18480	18480	18480	10
627	20241218	092500	90236740	18480	18480	18480	18480	0
628	20241218	092400	90236740	18480	18560	18560	18480	68
629	20241218	092300	88978260	18480	18480	18480	18480	50
630	20241218	092200	88054260	18480	18480	18480	18480	0
631	20241218	092100	88054260	18480	18490	18490	18480	30
632	20241218	092000	87499760	18470	18450	18850	18450	511
633	20241218	091900	77999440	18450	18430	18450	18430	36
634	20241218	091800	77335720	18420	18450	18450	18420	26
635	20241218	091700	76856440	18530	18400	18530	18400	138
636	20241218	091600	74306840	18400	18410	18410	18400	180
637	20241218	091500	70994610	18410	18640	18640	18400	684
638	20241218	091400	58311370	18640	18650	18650	18640	25
639	20241218	091300	57845130	18650	18690	18690	18650	66
640	20241218	091200	56613460	18670	18670	18670	18670	0
641	20241218	091100	56613460	18670	18700	18700	18670	88
642	20241218	091000	54968700	18700	18820	18820	18700	182
643	20241218	090900	51552490	18850	18850	18850	18810	145
644	20241218	090800	48823840	18990	18900	18990	18800	7
645	20241218	090700	48691730	18900	18840	18900	18830	82
646	20241218	090600	47147500	18990	18990	18990	18990	25
647	20241218	090500	46672750	19000	19000	19000	18830	213
648	20241218	090400	42650310	19020	18810	19050	18800	610
649	20241218	090300	31048230	18800	19040	19040	18800	200
650	20241218	090200	27278820	18860	18860	18860	18840	77
651	20241218	090100	25827300	19000	18850	19010	18840	121
652	20241218	090000	23530320	18850	19020	19020	18840	1242